Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.810 -0.080 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 1.012 1.134 0.9714 0.9940 623,899 +0.00(+0.46%)
May 29, 2003 0.9308 1.107 0.9037 0.9895 503,944 +0.09(+10.61%)
May 28, 2003 0.8585 0.9353 0.8585 0.8946 216,450 -0.00(-0.50%)
May 27, 2003 0.8495 0.9082 0.8495 0.8992 94,503 +0.06(+6.99%)
May 23, 2003 0.8540 0.8540 0.8133 0.8404 27,443 +0.02(+2.20%)
May 22, 2003 0.8043 0.8449 0.8043 0.8223 51,124 +0.02(+2.25%)
May 21, 2003 0.8314 0.8404 0.7907 0.8043 161,120 -0.03(-3.26%)
May 20, 2003 0.8495 0.8540 0.8178 0.8314 29,435 +0.00(+0.55%)
May 19, 2003 0.8675 0.8675 0.8223 0.8269 49,575 -0.04(-4.69%)
May 16, 2003 0.8811 0.8992 0.8540 0.8675 64,182 -0.01(-1.03%)
May 15, 2003 0.8540 0.8856 0.8495 0.8766 48,690 +0.02(+2.11%)
May 14, 2003 0.9037 0.9489 0.8495 0.8585 148,284 -0.02(-2.56%)
May 13, 2003 0.8811 0.9489 0.8766 0.8811 182,367 -0.00(-0.51%)
May 12, 2003 0.8359 0.8856 0.8269 0.8856 82,109 +0.01(+1.03%)
May 09, 2003 0.8901 0.9037 0.7997 0.8766 136,587 +0.00(+0.52%)
May 08, 2003 0.8720 0.8901 0.8404 0.8720 24,345 -0.00(-0.52%)
May 07, 2003 0.9037 0.9940 0.8766 0.8766 197,195 -0.03(-3.00%)
May 06, 2003 0.9037 0.9669 0.8811 0.9037 296,125 -0.01(-0.99%)
May 05, 2003 0.8404 0.9398 0.8133 0.9127 673,032 +0.09(+10.99%)
May 02, 2003 0.7907 0.8359 0.7320 0.8223 488,230 +0.08(+10.30%)
May 01, 2003 0.7591 0.7681 0.7455 0.7455 95,610 -0.01(-1.20%)
Apr 30, 2003 0.7500 0.7817 0.7500 0.7546 51,567 +0.00(+0.00%)
Apr 29, 2003 0.7591 0.7681 0.7455 0.7546 71,264 +0.00(+0.00%)
Apr 28, 2003 0.7500 0.7681 0.7500 0.7546 12,615 +0.01(+1.21%)
Apr 25, 2003 0.7546 0.7591 0.7455 0.7455 10,844 +0.00(+0.00%)
Apr 24, 2003 0.7907 0.7907 0.7410 0.7455 289,485 -0.02(-2.94%)
Apr 23, 2003 0.7546 0.7907 0.7546 0.7681 69,715 +0.00(+0.00%)
Apr 22, 2003 0.7546 0.7907 0.7546 0.7681 88,085 -0.01(-1.16%)
Apr 21, 2003 0.7546 0.7997 0.7546 0.7772 38,288 +0.02(+2.99%)
Apr 17, 2003 0.7410 0.7591 0.7410 0.7546 48,690 -0.00(-0.60%)
Apr 16, 2003 0.7455 0.8088 0.7410 0.7591 50,903 -0.03(-3.45%)
Apr 15, 2003 0.7410 0.8178 0.7410 0.7862 51,124 +0.05(+6.10%)
Apr 14, 2003 0.7546 0.7546 0.7410 0.7410 79,896 -0.01(-1.20%)
Apr 11, 2003 0.7455 0.7591 0.7455 0.7500 13,279 +0.00(+0.61%)
Apr 10, 2003 0.7500 0.7546 0.7455 0.7455 94,503 -0.01(-1.20%)
Apr 09, 2003 0.7636 0.7636 0.7546 0.7546 177,276 -0.02(-2.34%)
Apr 08, 2003 0.7817 0.7952 0.7681 0.7726 10,402 -0.01(-1.16%)
Apr 07, 2003 0.7726 0.7952 0.7636 0.7817 36,296 +0.01(+1.17%)
Apr 04, 2003 0.7952 0.7952 0.7681 0.7726 55,772 -0.03(-3.93%)
Apr 03, 2003 0.7997 0.8133 0.7636 0.8043 50,239 -0.02(-2.20%)
Apr 02, 2003 0.8133 0.8359 0.8088 0.8223 19,918 +0.01(+1.11%)
Apr 01, 2003 0.8223 0.8404 0.8043 0.8133 49,354 -0.01(-1.10%)
Mar 31, 2003 0.8585 0.8630 0.8178 0.8223 25,673 -0.04(-4.71%)
Mar 28, 2003 0.8811 0.9037 0.8585 0.8630 28,328 -0.02(-2.55%)
Mar 27, 2003 0.8811 0.9127 0.8720 0.8856 162,891 +0.02(+2.08%)
Mar 26, 2003 0.9127 0.9127 0.8630 0.8675 54,223 -0.02(-2.54%)
Mar 25, 2003 0.7772 0.9534 0.7772 0.8901 364,070 +0.11(+14.53%)
Mar 24, 2003 0.7907 0.8088 0.7681 0.7772 51,567 -0.03(-3.91%)
Mar 21, 2003 0.7907 0.8133 0.7907 0.8088 13,943 -0.00(-0.61%)
Mar 20, 2003 0.7726 0.8269 0.7636 0.8138 81,002 +0.03(+3.51%)
Mar 19, 2003 0.7681 0.8178 0.7681 0.7862 582,070 +0.02(+2.35%)
Mar 18, 2003 0.7907 0.7997 0.7681 0.7681 196,310 -0.01(-1.73%)
Mar 17, 2003 0.8043 0.8264 0.7591 0.7817 204,499 -0.03(-3.35%)
Mar 14, 2003 0.7952 0.8720 0.7907 0.8088 305,420 +0.04(+4.68%)
Mar 13, 2003 0.7591 0.7907 0.7455 0.7726 4,838,487 +0.01(+1.79%)
Mar 12, 2003 0.8178 0.8178 0.7229 0.7591 741,420 -0.10(-11.58%)
Mar 11, 2003 0.8404 0.8585 0.8269 0.8585 90,741 +0.02(+2.70%)
Mar 10, 2003 0.8630 0.8856 0.8359 0.8359 61,084 -0.05(-5.61%)
Mar 07, 2003 0.8766 0.9037 0.8495 0.8856 55,772 -0.01(-1.01%)
Mar 06, 2003 0.9082 0.9082 0.8404 0.8946 42,493 -0.00(-0.50%)
Mar 05, 2003 0.9308 0.9308 0.8540 0.8992 32,755 -0.03(-3.73%)
Mar 04, 2003 0.9082 0.9398 0.8992 0.9339 44,706 -0.00(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.